Options Chain for CAMDEN NATL CORP COM (CAC) - $45.67 as of 1/29/2026 11:08:32 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.10 | 26.00 | 24.05 | 21.90 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 10:59:08 AM EST |
| 25.00 | 19.60 | 23.50 | 21.55 | % | 0.86 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:59:08 AM EST | |||
| 30.00 | 14.50 | 18.50 | 16.50 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:59:08 AM EST | |||
| 35.00 | 9.80 | 13.70 | 11.75 | % | 0.34 | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 1/29/2026 10:59:08 AM EST | |||
| 40.00 | 4.90 | 8.50 | 6.70 | % | 0.17 | 0 | 0 | 1.03 | 0.85 | 0.03 | -0.04 | 1/29/2026 10:59:08 AM EST | |||
| 45.00 | 0.30 | 4.20 | 2.25 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.73 | 0.62 | 0.05 | -0.07 | 1/27/2026 | 1/29/2026 10:59:08 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.75 | 0.36 | 0.05 | -0.06 | 1/26/2026 | 1/29/2026 10:59:08 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.16 | 0.03 | -0.04 | 1/29/2026 10:59:08 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.06 | 0.02 | -0.02 | 1/29/2026 10:59:08 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.02 | 0.01 | -0.01 | 1/29/2026 10:59:08 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:59:08 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:59:08 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:59:08 AM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.64 | -0.03 | 0.01 | -0.01 | 1/29/2026 10:59:08 AM EST | |||
| 40.00 | 0.10 | 1.45 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | -0.15 | 0.03 | -0.04 | 1/9/2026 | 1/29/2026 10:59:08 AM EST |
| 45.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | -0.38 | 0.05 | -0.07 | 1/28/2026 | 1/29/2026 10:59:08 AM EST |
| 50.00 | 1.60 | 5.50 | 3.55 | % | 0.07 | 0 | 0 | 0.76 | -0.64 | 0.05 | -0.06 | 1/29/2026 10:59:08 AM EST | |||
| 55.00 | 6.50 | 10.50 | 8.50 | % | 0.15 | 0 | 0 | 1.08 | -0.84 | 0.03 | -0.04 | 1/29/2026 10:59:08 AM EST | |||
| 60.00 | 11.50 | 15.50 | 13.50 | % | 0.23 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.02 | 1/29/2026 10:59:08 AM EST | |||
| 65.00 | 16.50 | 20.60 | 18.55 | % | 0.29 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 1/29/2026 10:59:08 AM EST |